ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

TSAT Telesat Corporation

7.69
-0.31 (-3.88%)
Jun 21 2024 - Closed
Delayed by 15 minutes

TSAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 7.69 -0.31 -3.88% 7.97 7.9899 7.69 54,615
Jun 20 2024 8.00 0.21 2.70% 7.75 8.0099 7.75 41,763
Jun 18 2024 7.79 0.01 0.13% 7.76 7.88 7.67 38,992
Jun 17 2024 7.78 -0.28 -3.47% 8.00 8.29 7.7104 42,020
Jun 14 2024 8.06 -0.01 -0.12% 8.01 8.11 8.00 11,926
Jun 13 2024 8.07 -0.23 -2.77% 8.30 8.91 8.03 23,965
Jun 12 2024 8.30 -0.50 -5.68% 8.92 9.075 8.25 35,497
Jun 11 2024 8.80 -0.17 -1.90% 8.96 8.96 8.64 17,740
Jun 10 2024 8.97 -0.50 -5.28% 9.39 9.47 8.85 47,740
Jun 07 2024 9.47 -0.52 -5.21% 9.91 10.00 9.47 25,006
Jun 06 2024 9.99 -0.12 -1.19% 9.99 10.27 9.96 26,042
Jun 05 2024 10.11 -0.21 -2.03% 10.40 10.40 9.78 38,188
Jun 04 2024 10.32 0.05 0.49% 10.27 10.71 10.27 38,980
Jun 03 2024 10.27 -1.04 -9.20% 9.95 10.9285 9.90 42,530
May 31 2024 11.31 1.28 12.76% 10.42 11.4102 10.42 139,385
May 30 2024 10.03 0.61 6.48% 9.42 10.65 9.41 97,067
May 29 2024 9.42 -0.09 -0.95% 9.49 9.8499 9.17 24,971
May 28 2024 9.51 0.06 0.63% 9.60 10.04 9.29 60,342
May 24 2024 9.45 0.73 8.31% 8.76 9.4623 8.72 75,654
May 23 2024 8.725 0.88 11.15% 7.87 8.92 7.7501 94,040
May 22 2024 7.85 -0.03 -0.38% 7.90 7.91 7.78 12,221
May 21 2024 7.88 0.13 1.68% 7.75 7.88 7.75 13,887
May 20 2024 7.75 -0.05 -0.64% 7.80 7.84 7.6203 25,128
May 17 2024 7.80 -0.11 -1.39% 7.78 7.8953 7.7201 10,723
May 16 2024 7.91 0.26 3.40% 7.59 7.93 7.58 21,925
May 15 2024 7.65 -0.14 -1.80% 7.79 7.8786 7.60 30,584
May 14 2024 7.79 0.38 5.13% 7.30 7.80 7.30 33,152
May 13 2024 7.41 0.20 2.77% 7.21 7.495 7.21 27,216
May 10 2024 7.21 -0.40 -5.26% 7.59 7.59 7.18 24,678
May 09 2024 7.61 0.22 2.98% 7.39 7.895 7.39 21,668
May 08 2024 7.39 0.23 3.21% 7.13 7.45 7.0153 16,597
May 07 2024 7.16 -0.27 -3.63% 7.41 7.41 7.13 26,333
May 06 2024 7.43 -0.05 -0.67% 7.48 7.48 7.21 35,878
May 03 2024 7.48 0.10 1.36% 7.46 7.5392 7.2017 15,681
May 02 2024 7.38 0.28 3.94% 7.11 7.53 7.02 18,625
May 01 2024 7.10 -0.15 -2.07% 7.21 7.46 7.10 22,633
Apr 30 2024 7.25 0.11 1.54% 7.11 7.48 7.0515 19,529
Apr 29 2024 7.14 -0.19 -2.59% 7.31 7.3685 7.01 50,235
Apr 26 2024 7.33 -0.38 -4.93% 7.78 7.86 7.33 39,698
Apr 25 2024 7.71 0.08 1.05% 7.60 7.77 7.57 13,268
Apr 24 2024 7.63 -0.27 -3.42% 7.86 7.885 7.63 8,242
Apr 23 2024 7.90 0.10 1.28% 7.73 8.12 7.73 33,418
Apr 22 2024 7.80 0.16 2.03% 7.63 7.94 7.63 23,779
Apr 19 2024 7.645 0.20 2.76% 7.32 7.75 7.32 33,314
Apr 18 2024 7.44 0.31 4.35% 7.15 7.44 7.15 4,578
Apr 17 2024 7.13 -0.12 -1.66% 7.25 7.46 7.02 16,655
Apr 16 2024 7.25 -0.35 -4.61% 7.58 7.58 6.93 44,072
Apr 15 2024 7.60 -0.35 -4.40% 7.88 7.88 7.52 37,891
Apr 12 2024 7.95 0.10 1.27% 7.83 8.00 7.66 27,507
Apr 11 2024 7.85 0.12 1.55% 7.77 8.00 7.61 66,355
Apr 10 2024 7.73 -0.17 -2.15% 8.03 8.03 7.72 27,684
Apr 09 2024 7.90 0.15 1.87% 7.79 8.21 7.79 48,113
Apr 08 2024 7.755 -0.13 -1.59% 7.92 7.98 7.6538 43,334
Apr 05 2024 7.88 -0.09 -1.13% 7.94 8.00 7.85 27,731
Apr 04 2024 7.97 0.11 1.40% 7.86 8.10 7.80 27,086
Apr 03 2024 7.86 -0.39 -4.73% 8.19 8.23 7.75 45,081
Apr 02 2024 8.25 0.01 0.12% 8.15 8.26 7.60 105,502
Apr 01 2024 8.24 -0.28 -3.29% 8.82 8.9196 8.15 102,833
Mar 28 2024 8.52 -0.79 -8.49% 9.00 9.16 8.28 662,137
Mar 27 2024 9.31 -0.15 -1.59% 9.39 9.46 9.10 48,555
Mar 26 2024 9.46 -0.15 -1.56% 9.56 9.6279 8.79 25,388
Mar 25 2024 9.61 0.49 5.37% 9.22 9.61 9.11 3,228

Your Recent History

Delayed Upgrade Clock